Skip to main content
USGO logo

U.S. GoldMining Inc.

USGONASDAQMaterialsOther Industrial Metals & Mining

$4.63Today:- (-)1Y −65.41%

As of Oct 26, 2026 close

Market cap
$62.11M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.30$17.98
Volume (live)
-
Avg. volume (3M)
124.25K

U.S. GoldMining (USGO) Historical Stock Prices

Analyze U.S. GoldMining (USGO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

U.S. GoldMining (USGO) Interactive Price Chart

Interactive historical price chart showing U.S. GoldMining stock price movements and trends across multiple time periods.

Loading chart...

USGO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
USGO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20264.594.714.504.634.63170.21K
Oct 23, 20264.684.694.354.554.55315.76K
Oct 22, 20264.764.784.414.674.67234.99K
Oct 21, 20265.555.554.874.884.88184.96K
Oct 20, 20265.495.805.355.545.54203.46K
Oct 19, 20265.525.635.305.555.55151.20K
Oct 16, 20265.706.035.475.545.54116.89K
Oct 15, 20265.645.935.465.725.72127.38K
Oct 14, 20265.965.965.635.665.66100.02K
Oct 13, 20266.086.105.836.076.07115.95K
Oct 12, 20266.206.205.986.106.10117.47K
Oct 9, 20266.126.406.086.236.2382.67K
Oct 8, 20266.196.296.036.036.0382.25K
Oct 7, 20266.526.526.226.256.2593.97K
Oct 6, 20266.596.756.436.576.5768.36K
Oct 5, 20266.526.746.326.586.5885.31K
Oct 2, 20266.777.106.506.526.5293.44K
Oct 1, 20266.666.916.596.706.7085.10K
Sep 30, 20266.757.016.606.666.6665.26K
Sep 29, 20267.017.106.716.746.7477.03K
Sep 28, 20266.977.226.856.926.92112.23K
Sep 25, 20267.207.327.007.197.1953.83K
Sep 24, 20267.077.356.817.237.23154.01K
Sep 23, 20267.047.156.557.087.08117.91K
Sep 22, 20267.177.416.907.207.20166.48K
Sep 21, 20267.647.747.097.127.12160.94K
Sep 18, 20267.787.937.517.607.60174.24K
Sep 17, 20267.787.997.647.667.6671.78K
Sep 16, 20268.008.007.617.697.6972.38K
Sep 15, 20268.058.057.857.877.8771.87K
Sep 14, 20268.108.197.938.078.0784.02K
Sep 11, 20268.358.398.158.168.1646.40K
Sep 10, 20268.308.328.118.268.2648.59K
Sep 9, 20268.628.698.458.468.4671.08K
Sep 8, 20268.458.838.298.548.5493.17K
Sep 4, 20268.258.488.158.458.4561.76K
Sep 3, 20268.719.158.388.508.5079.58K
Sep 2, 20268.588.948.558.568.5651.10K
Sep 1, 20268.768.898.458.458.4561.17K
Aug 31, 20269.209.278.918.958.9562.80K
Aug 28, 20269.819.899.129.209.2074.77K
Aug 27, 20269.549.809.399.709.7078.67K
Aug 26, 20269.649.879.379.489.4868.75K
Aug 25, 20269.909.969.409.709.70133.43K
Aug 24, 20269.9410.259.609.979.97203.63K
Aug 21, 20269.269.909.219.639.63175.90K
Aug 20, 20269.089.579.009.209.2074.59K
Aug 19, 20268.959.598.819.209.20166.07K
Aug 18, 20268.908.958.578.728.7254.48K
Aug 17, 20268.859.108.718.958.9574.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.